Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wrap Technologies Inc (NQ: WRTC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 6.850 7.050 6.530 6.770 738,185 -0.22(-3.15%)
Sep 29, 2020 6.460 7.350 6.440 6.990 910,257 +0.49(+7.54%)
Sep 28, 2020 7.020 7.020 6.200 6.500 789,245 -0.36(-5.25%)
Sep 25, 2020 6.600 7.190 6.420 6.860 750,100 +0.15(+2.24%)
Sep 24, 2020 6.350 7.560 6.250 6.710 2,882,479 +0.64(+10.54%)
Sep 23, 2020 8.210 8.270 5.680 6.070 5,263,884 -2.07(-25.43%)
Sep 22, 2020 8.500 8.600 7.800 8.140 638,970 -0.31(-3.67%)
Sep 21, 2020 8.530 8.620 8.240 8.450 462,475 -0.37(-4.20%)
Sep 18, 2020 8.450 8.870 8.220 8.820 1,136,800 +0.48(+5.76%)
Sep 17, 2020 8.120 8.460 8.040 8.340 289,907 -0.01(-0.12%)
Sep 16, 2020 8.090 8.500 8.060 8.350 436,069 +0.32(+3.99%)
Sep 15, 2020 8.060 8.100 7.750 8.030 363,978 -0.02(-0.25%)
Sep 14, 2020 7.780 8.050 7.670 8.050 467,714 +0.32(+4.14%)
Sep 11, 2020 7.900 7.980 7.513 7.730 550,300 -0.16(-2.03%)
Sep 10, 2020 7.960 8.250 7.750 7.890 578,172 -0.10(-1.25%)
Sep 09, 2020 7.800 8.000 7.570 7.990 664,418 +0.36(+4.72%)
Sep 08, 2020 7.860 8.230 7.540 7.630 618,311 -0.46(-5.69%)
Sep 04, 2020 8.320 8.480 7.590 8.090 727,400 -0.27(-3.23%)
Sep 03, 2020 9.350 9.500 8.220 8.360 976,528 -1.10(-11.63%)
Sep 02, 2020 9.510 9.600 9.030 9.460 723,051 +0.01(+0.11%)
Sep 01, 2020 9.000 9.650 8.740 9.450 1,308,567 +0.75(+8.62%)
Aug 31, 2020 8.590 8.800 8.350 8.700 365,014 +0.06(+0.69%)
Aug 28, 2020 8.350 8.889 8.240 8.640 575,100 +0.37(+4.47%)
Aug 27, 2020 8.760 8.820 8.060 8.270 724,650 -0.32(-3.73%)
Aug 26, 2020 9.150 9.280 8.500 8.590 1,357,066 -0.28(-3.16%)
Aug 25, 2020 7.880 9.150 7.760 8.870 2,546,442 +1.12(+14.45%)
Aug 24, 2020 8.080 8.220 7.620 7.750 681,776 -0.29(-3.67%)
Aug 21, 2020 8.170 8.210 7.800 8.045 590,200 -0.13(-1.65%)
Aug 20, 2020 8.170 8.330 7.920 8.180 479,507 -0.14(-1.68%)
Aug 19, 2020 8.440 8.630 8.190 8.320 442,332 -0.25(-2.92%)
Aug 18, 2020 8.710 8.850 8.160 8.570 596,297 -0.16(-1.83%)
Aug 17, 2020 8.320 9.000 8.320 8.730 769,104 +0.42(+5.05%)
Aug 14, 2020 8.410 8.500 7.960 8.310 684,100 -0.12(-1.42%)
Aug 13, 2020 8.160 8.690 8.150 8.430 684,626 +0.19(+2.31%)
Aug 12, 2020 8.750 8.850 8.110 8.240 1,120,323 -0.34(-3.96%)
Aug 11, 2020 9.580 9.670 8.570 8.580 949,881 -0.99(-10.34%)
Aug 10, 2020 9.520 9.740 9.110 9.570 765,387 +0.31(+3.35%)
Aug 07, 2020 9.950 10.14 9.090 9.260 1,036,200 -0.69(-6.93%)
Aug 06, 2020 10.36 10.41 9.740 9.950 797,682 -0.40(-3.86%)
Aug 05, 2020 9.810 11.10 9.700 10.35 1,988,369 +0.56(+5.72%)
Aug 04, 2020 10.25 10.67 9.430 9.790 2,431,506 -0.39(-3.83%)
Aug 03, 2020 10.04 10.29 9.760 10.18 985,781 +0.38(+3.88%)
Jul 31, 2020 10.99 11.00 9.690 9.800 2,207,500 -1.69(-14.71%)
Jul 30, 2020 11.05 11.56 10.98 11.49 1,502,858 +0.27(+2.41%)
Jul 29, 2020 11.59 11.70 11.02 11.22 1,012,442 -0.37(-3.19%)
Jul 28, 2020 11.65 11.96 11.31 11.59 834,081 -0.26(-2.19%)
Jul 27, 2020 11.23 12.19 11.07 11.85 1,213,083 +0.78(+7.05%)
Jul 24, 2020 11.21 11.73 10.90 11.07 1,001,900 -0.37(-3.23%)
Jul 23, 2020 11.18 12.30 11.00 11.44 1,230,375 +0.10(+0.88%)
Jul 22, 2020 11.68 11.78 10.62 11.34 2,237,664 -0.55(-4.63%)
Jul 21, 2020 12.95 13.20 11.60 11.89 1,523,658 -1.05(-8.11%)
Jul 20, 2020 13.65 13.74 12.89 12.94 964,046 -0.41(-3.07%)
Jul 17, 2020 13.30 14.40 13.10 13.35 1,537,600 +0.05(+0.38%)
Jul 16, 2020 11.81 13.67 11.54 13.30 3,328,451 +1.25(+10.37%)
Jul 15, 2020 12.39 12.50 11.19 12.05 1,088,942 +0.01(+0.08%)
Jul 14, 2020 11.07 12.50 10.50 12.04 2,174,128 +1.06(+9.65%)
Jul 13, 2020 12.36 12.64 10.25 10.98 1,734,509 -1.24(-10.15%)
Jul 10, 2020 12.25 12.50 11.70 12.22 707,700 -0.08(-0.65%)
Jul 09, 2020 12.50 12.79 11.76 12.30 916,650 -0.14(-1.13%)
Jul 08, 2020 12.32 12.95 12.03 12.44 1,129,110 +0.01(+0.08%)
Jul 07, 2020 13.23 14.10 12.25 12.43 2,688,086 -0.66(-5.04%)
Jul 06, 2020 11.30 13.47 11.18 13.09 3,923,694 +1.94(+17.40%)
Jul 02, 2020 10.35 11.20 10.18 11.15 1,399,900 +0.93(+9.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.